GAIL (India) Limited (LON:GAID)
London · Delayed Price · Currency is GBP · Price in USD 8.20
0.00 (0.00%)
At close: Mar 27, 2026
LON:GAID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.24 | 9.24 | 8.54 | 8.20 | 8.20 | - | 14,854 |
| Mar 26, 2026 | 10.00 | 10.00 | 8.20 | 8.20 | 8.20 | -8.89% | 496 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | -4.26% | 3,713 |
| Mar 24, 2026 | 8.56 | 9.40 | 8.20 | 9.40 | 9.40 | 11.90% | 5,951 |
| Mar 23, 2026 | 9.40 | 9.40 | 8.40 | 8.40 | 8.40 | -12.13% | 759 |
| Mar 20, 2026 | 9.80 | 9.80 | 9.22 | 9.56 | 9.56 | -2.45% | 2,196 |
| Mar 19, 2026 | 9.46 | 9.80 | 9.20 | 9.80 | 9.80 | 1.66% | 15,947 |
| Mar 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.60% | 2,044 |
| Mar 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,919 |
| Mar 16, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 4.82% | 13,337 |
| Mar 13, 2026 | 10.20 | 10.20 | 9.54 | 9.54 | 9.54 | -4.60% | 5,057 |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 2,501 |
| Mar 10, 2026 | 10.40 | 10.40 | 10.00 | 10.05 | 10.05 | 0.50% | 21,092 |
| Mar 9, 2026 | 10.00 | 10.50 | 9.84 | 10.00 | 10.00 | -6.10% | 18,029 |
| Mar 6, 2026 | 11.45 | 11.50 | 10.35 | 10.65 | 10.65 | -7.39% | 9,458 |
| Mar 5, 2026 | 10.08 | 11.50 | 11.00 | 11.50 | 11.50 | 5.99% | 4,315 |
| Mar 4, 2026 | 10.21 | 11.00 | 10.75 | 10.85 | 10.85 | -1.36% | 20,537 |
| Mar 3, 2026 | 10.60 | 11.00 | 10.10 | 11.00 | 11.00 | 9.45% | 11,517 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | -11.84% | 13,707 |
| Feb 27, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 11.40 | 3.64% | 25,568 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 134 |
| Feb 24, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | -0.88% | 35,364 |
| Feb 23, 2026 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | 1.80% | 74 |
| Feb 20, 2026 | 11.05 | 11.30 | 10.75 | 11.10 | 11.10 | -1.33% | 2,290 |
| Feb 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Feb 18, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Feb 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.74% | 18 |
| Feb 16, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Feb 13, 2026 | 10.60 | 10.95 | 10.60 | 10.95 | 10.95 | 0.92% | 5,001 |
| Feb 12, 2026 | 10.75 | 10.85 | 10.05 | 10.85 | 10.85 | 0.93% | 21,031 |
| Feb 11, 2026 | 10.70 | 10.90 | 10.60 | 10.75 | 10.75 | -1.38% | 4,776 |
| Feb 10, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 823 |
| Feb 9, 2026 | 10.65 | 10.85 | 10.60 | 10.80 | 10.80 | - | 2,351 |
| Feb 6, 2026 | 10.50 | 10.90 | 10.50 | 10.80 | 10.80 | 2.86% | 3,167 |
| Feb 5, 2026 | 10.50 | 10.75 | 10.05 | 10.50 | 10.50 | -3.67% | 55,977 |
| Feb 4, 2026 | 10.25 | 10.90 | 10.25 | 10.90 | 10.90 | 5.31% | 10,691 |
| Feb 3, 2026 | 10.60 | 11.00 | 10.05 | 10.35 | 10.08 | -0.96% | 4,500 |
| Feb 2, 2026 | 10.40 | 10.55 | 10.05 | 10.45 | 10.18 | -2.79% | 104,427 |
| Jan 30, 2026 | 10.50 | 10.79 | 10.10 | 10.75 | 10.47 | 2.87% | 20,053 |
| Jan 29, 2026 | 10.70 | 10.70 | 10.35 | 10.45 | 10.18 | -2.34% | 5,994 |
| Jan 28, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.42 | 3.88% | 29,717 |
| Jan 27, 2026 | 10.25 | 10.40 | 10.20 | 10.30 | 10.03 | -0.96% | 8,690 |
| Jan 26, 2026 | 10.40 | 10.55 | 10.20 | 10.40 | 10.13 | 0.48% | 6,506 |
| Jan 23, 2026 | 10.40 | 10.50 | 10.35 | 10.35 | 10.08 | -1.43% | 678 |
| Jan 22, 2026 | 10.60 | 10.65 | 10.50 | 10.50 | 10.22 | -0.94% | 293 |
| Jan 21, 2026 | 10.55 | 10.85 | 10.40 | 10.60 | 10.32 | -1.85% | 3,304 |
| Jan 20, 2026 | 10.50 | 10.80 | 10.30 | 10.80 | 10.52 | - | 3,149 |
| Jan 19, 2026 | 10.95 | 10.95 | 10.65 | 10.80 | 10.52 | -3.57% | 466 |